앵글로 입찰 마감일이 가까워지면서 BHP 주가가 최고치를 기록했습니다.
- ByInvesting.com-
뉴욕증권거래소에서 NYSE:BHP라는 종목으로 거래되는 BHP 그룹의 주가는 화요일, 요하네스버그증권거래소에 JO:AGLJ로 상장된 광업 경쟁사 Anglo Ame...
종가 | 고가 | 저가 | |||||
---|---|---|---|---|---|---|---|
184.79 | 186.39 | 183.11 | -1.82 | -0.98% | 4.01M | ||
44.92 | 45.18 | 44.56 | -0.19 | -0.42% | 9.72M | ||
160.02 | 161.46 | 159.74 | -1.12 | -0.69% | 3.68M | ||
64.76 | 64.88 | 63.23 | +1.60 | +2.53% | 10.27M | ||
39.66 | 39.75 | 38.82 | +0.84 | +2.16% | 28.74M | ||
17.30 | 17.52 | 17.14 | -0.22 | -1.26% | 25.14M | ||
359.16 | 363.24 | 357.53 | -3.59 | -0.99% | 1.79M | ||
31.74 | 32.23 | 31.62 | -0.36 | -1.12% | 35.51M | ||
429.04 | 432.97 | 424.85 | +3.70 | +0.87% | 20.42M | ||
12.14 | 12.20 | 12.04 | -0.01 | -0.04% | 28.24M | ||
52.17 | 52.37 | 51.13 | +0.93 | +1.82% | 3.74M | ||
103.03 | 103.70 | 102.72 | +0.13 | +0.13% | 5.11M | ||
58.91 | 59.24 | 58.81 | -0.33 | -0.56% | 1.68M | ||
46.94 | 47.15 | 46.61 | -0.19 | -0.40% | 24.94M | ||
386.82 | 391.09 | 385.22 | -4.66 | -1.19% | 1.33M | ||
252.28 | 254.80 | 250.95 | -2.43 | -0.95% | 951.61K | ||
70.63 | 71.69 | 70.48 | -0.80 | -1.12% | 2.46M | ||
36.48 | 36.80 | 35.36 | +0.96 | +2.70% | 9.47M | ||
470.46 | 471.30 | 462.22 | +7.52 | +1.62% | 2.13M | ||
199.58 | 199.90 | 196.60 | +4.00 | +2.05% | 11.15M | ||
133.75 | 134.57 | 133.34 | +0.13 | +0.10% | 1.29M | ||
35.92 | 36.10 | 35.70 | +0.14 | +0.39% | 5.21M | ||
62.93 | 62.98 | 62.44 | +0.36 | +0.58% | 8.7M | ||
265.96 | 269.08 | 265.45 | -1.91 | -0.71% | 1.76M | ||
803.97 | 816.61 | 789.87 | +20.79 | +2.65% | 3.85M | ||
124.64 | 125.36 | 123.92 | +0.12 | +0.10% | 4.35M | ||
130.78 | 132.79 | 130.48 | -0.21 | -0.16% | 5.03M | ||
369.82 | 370.60 | 367.90 | +1.39 | +0.38% | 376.36K | ||
103.18 | 105.03 | 102.65 | -2.03 | -1.93% | 4.5M | ||
442.00 | 446.34 | 437.46 | -3.87 | -0.87% | 1.04M | ||
53.38 | 53.80 | 53.08 | -0.20 | -0.37% | 5.4M | ||
38.04 | 38.18 | 37.68 | +0.28 | +0.74% | 2.9M | ||
699.95 | 699.95 | 692.70 | +2.49 | +0.36% | 275.98K | ||
220.28 | 220.60 | 218.00 | -1.12 | -0.51% | 872.35K | ||
67.29 | 67.90 | 66.84 | -0.61 | -0.90% | 4.55M | ||
177.85 | 178.15 | 175.81 | +0.93 | +0.53% | 16.9M | ||
152.81 | 153.26 | 150.27 | +1.48 | +0.97% | 2.02M | ||
481.85 | 487.50 | 477.12 | -2.84 | -0.59% | 1.76M | ||
200.85 | 201.98 | 195.76 | +3.09 | +1.56% | 11.44M | ||
7.89 | 8.11 | 7.88 | -0.20 | -2.47% | 36.81M | ||
219.80 | 220.23 | 215.81 | -0.15 | -0.07% | 3.9M | ||
134.35 | 134.49 | 132.19 | +1.27 | +0.95% | 772.37K | ||
290.10 | 292.98 | 289.68 | -2.37 | -0.81% | 1.17M | ||
95.78 | 96.11 | 94.25 | -0.23 | -0.24% | 3.55M | ||
96.59 | 97.99 | 96.45 | -1.07 | -1.10% | 1.4M | ||
402.11 | 403.00 | 397.29 | +2.08 | +0.52% | 1.1M | ||
62.44 | 62.85 | 62.19 | -0.01 | -0.02% | 1.64M | ||
73.25 | 73.54 | 72.84 | -0.22 | -0.30% | 869.13K | ||
125.90 | 126.03 | 124.77 | +0.33 | +0.26% | 939.77K | ||
174.22 | 174.30 | 171.20 | +1.60 | +0.93% | 777.03K | ||
192.35 | 192.73 | 190.92 | +1.31 | +0.69% | 41.93M | ||
66.31 | 66.66 | 65.90 | -0.35 | -0.53% | 2.36M | ||
28.20 | 28.34 | 27.98 | +0.08 | +0.28% | 2.22M | ||
84.60 | 84.73 | 84.01 | +0.14 | +0.17% | 751.94K | ||
82.60 | 84.48 | 82.37 | -1.93 | -2.28% | 1.23M | ||
105.60 | 105.80 | 104.79 | +0.18 | +0.17% | 1.89M | ||
183.15 | 183.26 | 180.76 | -0.39 | -0.21% | 45.21M | ||
132.30 | 132.99 | 131.22 | +0.78 | +0.59% | 1.79M | ||
112.95 | 113.12 | 111.50 | +0.67 | +0.60% | 1.35M | ||
170.69 | 170.98 | 169.62 | +0.50 | +0.29% | 491.91K | ||
800.93 | 801.44 | 792.00 | +7.93 | +1.00% | 1.19M | ||
964.00 | 973.73 | 941.83 | +21.96 | +2.33% | 1.29M | ||
667.82 | 670.60 | 665.64 | -2.33 | -0.35% | 1.02M | ||
111.71 | 114.11 | 111.41 | -2.61 | -2.28% | 2.36M | ||
68.79 | 69.32 | 68.52 | -0.79 | -1.14% | 2.68M | ||
94.50 | 95.33 | 94.29 | -0.40 | -0.42% | 1.46M | ||
765.14 | 769.96 | 758.65 | -7.66 | -0.99% | 550.19K | ||
34.55 | 34.69 | 34.50 | -0.09 | -0.26% | 883.43K | ||
314.85 | 316.67 | 311.90 | +0.31 | +0.10% | 1.7M | ||
117.71 | 118.47 | 117.04 | -0.70 | -0.59% | 940.72K | ||
128.85 | 128.95 | 127.65 | +0.55 | +0.43% | 1.67M | ||
117.63 | 117.90 | 116.16 | +0.50 | +0.43% | 953.73K | ||
227.69 | 231.95 | 224.82 | -3.89 | -1.68% | 760.8K | ||
78.92 | 79.34 | 78.08 | +0.26 | +0.33% | 5.47M | ||
14.15 | 14.17 | 13.96 | +0.14 | +1.00% | 9.38M | ||
25.05 | 25.07 | 24.40 | +0.58 | +2.37% | 6.54M | ||
953.86 | 954.00 | 931.80 | +6.06 | +0.64% | 30.32M | ||
77.72 | 78.22 | 77.50 | +0.18 | +0.23% | 8.68M | ||
118.59 | 118.98 | 118.31 | +0.64 | +0.54% | 418.79K | ||
287.95 | 291.87 | 285.06 | -4.08 | -1.40% | 642.89K | ||
74.55 | 75.02 | 74.29 | -0.30 | -0.40% | 894.35K | ||
39.21 | 39.63 | 38.97 | 0.00 | 0.00% | 13.43M | ||
85.19 | 85.29 | 84.50 | +0.68 | +0.80% | 3.95M | ||
186.06 | 186.18 | 184.01 | +0.98 | +0.53% | 396.19K | ||
471.91 | 473.96 | 468.57 | +2.97 | +0.63% | 557.82K | ||
40.81 | 41.43 | 40.79 | -0.55 | -1.32% | 2.07M | ||
459.04 | 460.39 | 455.63 | -0.62 | -0.13% | 1.9M | ||
297.02 | 301.23 | 296.60 | -3.21 | -1.07% | 845.31K | ||
117.20 | 117.44 | 116.21 | +0.85 | +0.73% | 548.81K | ||
216.64 | 217.08 | 214.56 | -0.84 | -0.39% | 3.42M | ||
12.46 | 12.49 | 12.19 | +0.14 | +1.14% | 5.7M | ||
96.02 | 98.56 | 95.76 | -2.44 | -2.48% | 1.5M | ||
56.74 | 56.79 | 56.10 | +0.67 | +1.19% | 2.97M | ||
149.38 | 149.95 | 148.41 | -0.41 | -0.27% | 1.22M | ||
31.47 | 32.01 | 31.44 | -0.51 | -1.59% | 2.4M | ||
468.20 | 469.12 | 466.84 | +1.12 | +0.24% | 534.67K | ||
351.57 | 353.53 | 348.48 | -2.45 | -0.69% | 350.68K | ||
303.68 | 307.15 | 302.96 | -2.02 | -0.66% | 1.42M | ||
53.94 | 54.23 | 53.51 | +0.16 | +0.30% | 3.24M | ||
117.87 | 119.45 | 117.78 | -0.80 | -0.67% | 9.91M | ||
336.51 | 338.81 | 333.98 | +3.14 | +0.94% | 894.51K | ||
75.14 | 75.17 | 74.24 | +0.83 | +1.12% | 1.54M | ||
29.21 | 29.44 | 29.03 | +0.09 | +0.31% | 2.74M | ||
118.97 | 119.62 | 118.96 | -0.08 | -0.07% | 606.7K | ||
33.07 | 33.36 | 32.94 | -0.34 | -1.02% | 9.07M | ||
137.31 | 137.54 | 136.61 | +0.36 | +0.26% | 1.57M | ||
27.99 | 28.16 | 27.79 | -0.21 | -0.74% | 5.19M | ||
248.77 | 250.60 | 248.57 | -1.82 | -0.73% | 848.47K | ||
149.70 | 152.07 | 149.51 | -2.28 | -1.50% | 908.14K | ||
39.54 | 39.61 | 39.11 | +0.51 | +1.31% | 4.57M | ||
37.62 | 38.35 | 37.60 | -0.34 | -0.90% | 3.37M | ||
110.60 | 111.72 | 109.76 | -1.45 | -1.29% | 2.43M | ||
74.01 | 74.65 | 73.47 | -0.26 | -0.35% | 1.18M | ||
18.34 | 18.44 | 18.22 | -0.04 | -0.22% | 5.34M | ||
132.72 | 133.14 | 130.01 | +1.58 | +1.20% | 2.62M | ||
41.87 | 42.00 | 41.22 | +0.69 | +1.68% | 7.16M | ||
113.74 | 114.03 | 113.38 | +0.04 | +0.04% | 1.09M | ||
134.33 | 135.57 | 133.59 | -0.50 | -0.37% | 1.26M | ||
120.43 | 121.72 | 120.29 | -0.46 | -0.38% | 2.64M | ||
95.17 | 95.23 | 94.43 | +0.78 | +0.83% | 3.28M | ||
78.65 | 78.77 | 77.95 | +0.64 | +0.82% | 506.93K | ||
19.89 | 20.03 | 19.84 | +0.01 | +0.03% | 4.95M | ||
30.41 | 30.43 | 29.94 | +0.42 | +1.40% | 5.83M | ||
72.60 | 73.39 | 72.50 | -0.29 | -0.40% | 2.06M | ||
38.52 | 38.75 | 38.27 | +0.06 | +0.16% | 7.01M | ||
34.42 | 35.09 | 34.42 | -0.60 | -1.71% | 4.87M | ||
63.35 | 64.07 | 63.18 | -0.22 | -0.35% | 3.87M | ||
79.77 | 80.14 | 79.25 | +0.58 | +0.73% | 3.54M | ||
42.36 | 42.62 | 42.12 | -0.10 | -0.24% | 2.23M | ||
162.72 | 163.71 | 161.76 | -0.95 | -0.58% | 813.06K | ||
46.02 | 46.46 | 45.76 | -0.35 | -0.77% | 1.93M | ||
77.08 | 77.52 | 77.01 | -0.07 | -0.09% | 950.46K | ||
209.45 | 211.28 | 207.79 | +2.47 | +1.19% | 1.84M | ||
262.13 | 262.78 | 255.28 | +1.92 | +0.74% | 947.6K | ||
546.88 | 548.55 | 545.58 | -1.12 | -0.20% | 533.48K | ||
151.53 | 152.38 | 150.18 | -0.40 | -0.26% | 701.04K | ||
90.41 | 90.70 | 89.96 | +0.22 | +0.24% | 1.48M | ||
79.52 | 79.88 | 79.31 | -0.35 | -0.44% | 1.28M | ||
310.12 | 311.37 | 308.67 | +0.70 | +0.23% | 1.12M | ||
28.56 | 28.67 | 28.32 | +0.03 | +0.11% | 21.94M | ||
61.48 | 61.70 | 60.78 | +0.78 | +1.28% | 14.33M | ||
65.16 | 65.19 | 64.46 | +0.98 | +1.53% | 12.87M | ||
76.78 | 76.83 | 75.88 | +0.68 | +0.89% | 974.93K | ||
276.08 | 278.79 | 275.68 | -3.26 | -1.17% | 175.27K | ||
238.02 | 250.19 | 235.47 | -13.67 | -5.43% | 1.75M | ||
552.38 | 565.01 | 552.18 | -11.62 | -2.06% | 692.99K | ||
114.18 | 114.28 | 112.64 | +1.38 | +1.22% | 1.21M | ||
62.61 | 63.21 | 62.49 | -0.14 | -0.22% | 1.72M | ||
434.12 | 437.35 | 432.47 | +1.02 | +0.24% | 313.68K | ||
78.68 | 79.39 | 78.59 | -0.11 | -0.14% | 2.2M | ||
167.97 | 168.43 | 166.21 | +1.03 | +0.62% | 834.53K | ||
50.01 | 50.82 | 49.73 | -0.66 | -1.30% | 1.07M | ||
97.91 | 98.96 | 97.10 | -0.91 | -0.92% | 1.89M | ||
956.70 | 957.63 | 947.16 | +3.30 | +0.35% | 137.73K | ||
250.97 | 251.51 | 248.96 | +0.41 | +0.16% | 812.08K | ||
194.23 | 194.33 | 190.28 | +2.47 | +1.29% | 1.47M | ||
100.22 | 100.81 | 99.34 | +0.63 | +0.63% | 5.33M | ||
78.13 | 78.46 | 77.56 | +0.41 | +0.53% | 2.17M | ||
46.35 | 46.44 | 45.95 | +0.45 | +0.98% | 8.35M | ||
70.32 | 70.43 | 69.76 | +0.23 | +0.33% | 1.03M | ||
102.12 | 102.82 | 101.95 | +0.04 | +0.04% | 735.61K | ||
207.39 | 209.53 | 206.49 | -0.70 | -0.34% | 1.03M | ||
101.56 | 103.23 | 100.17 | +1.23 | +1.23% | 6.89M | ||
158.57 | 158.66 | 157.00 | +1.43 | +0.91% | 1.11M | ||
208.34 | 209.49 | 207.79 | -0.13 | -0.06% | 1.09M | ||
217.10 | 220.99 | 216.46 | -3.90 | -1.76% | 1.2M | ||
171.42 | 173.01 | 170.91 | -0.77 | -0.45% | 230.21K | ||
53.66 | 54.35 | 53.62 | -0.23 | -0.43% | 4.5M | ||
55.18 | 55.54 | 54.94 | -0.03 | -0.05% | 1.01M | ||
336.21 | 339.00 | 332.33 | -1.61 | -0.48% | 3.37M | ||
234.77 | 238.17 | 234.26 | -2.36 | -1.00% | 1.05M | ||
112.07 | 114.35 | 112.04 | -2.24 | -1.96% | 1.16M | ||
72.64 | 73.91 | 72.41 | -1.27 | -1.72% | 2.13M | ||
61.27 | 61.55 | 60.83 | +0.40 | +0.66% | 2.3M | ||
47.33 | 47.43 | 46.85 | +0.11 | +0.23% | 1.27M | ||
173.46 | 174.97 | 169.94 | +3.54 | +2.08% | 6.32M | ||
234.96 | 239.99 | 234.54 | -8.67 | -3.56% | 2.88M | ||
127.50 | 128.82 | 123.28 | -1.50 | -1.16% | 15.63M | ||
229.13 | 229.21 | 225.99 | +3.08 | +1.36% | 374.58K | ||
26.30 | 26.53 | 26.17 | -0.17 | -0.62% | 3.95M | ||
78.58 | 79.40 | 77.59 | +0.02 | +0.03% | 1.18M | ||
30.72 | 31.12 | 30.51 | -0.18 | -0.58% | 5.07M | ||
104.37 | 104.60 | 103.25 | +0.71 | +0.68% | 2.24M | ||
15.31 | 15.35 | 15.18 | +0.08 | +0.53% | 4.49M | ||
205.30 | 207.46 | 204.98 | -1.53 | -0.74% | 579.52K | ||
62.35 | 62.53 | 61.57 | +0.25 | +0.40% | 935.6K | ||
74.01 | 74.68 | 71.20 | +0.96 | +1.31% | 4.77M | ||
133.75 | 134.13 | 133.18 | -0.02 | -0.01% | 688.93K | ||
439.99 | 441.22 | 437.14 | +2.25 | +0.51% | 1.13M | ||
41.79 | 41.89 | 41.37 | +0.35 | +0.84% | 4.65M | ||
546.01 | 546.50 | 540.76 | +4.39 | +0.81% | 572.22K | ||
138.80 | 138.92 | 135.66 | +1.91 | +1.40% | 705.9K | ||
99.95 | 100.44 | 99.53 | -0.66 | -0.66% | 323.54K | ||
39.65 | 40.12 | 39.28 | -0.47 | -1.17% | 16.24M | ||
172.19 | 172.54 | 170.22 | +1.26 | +0.74% | 724.76K | ||
94.98 | 96.21 | 94.58 | -1.23 | -1.28% | 1.23M | ||
198.49 | 198.65 | 197.11 | +1.08 | +0.55% | 402.68K | ||
238.28 | 241.22 | 237.13 | -2.05 | -0.85% | 818.58K | ||
95.11 | 95.30 | 93.90 | +0.97 | +1.03% | 3.33M | ||
42.29 | 43.43 | 42.25 | -1.07 | -2.47% | 16.14M | ||
92.62 | 93.44 | 92.37 | +0.03 | +0.03% | 2.17M | ||
590.19 | 593.87 | 585.32 | -3.82 | -0.64% | 1.09M | ||
44.03 | 44.33 | 43.60 | -0.41 | -0.92% | 6.38M | ||
283.14 | 286.14 | 281.07 | -2.76 | -0.97% | 414.08K | ||
216.33 | 217.76 | 215.51 | +0.73 | +0.34% | 736.91K | ||
88.17 | 89.37 | 88.09 | -1.39 | -1.55% | 825.64K | ||
23.86 | 24.03 | 23.83 | -0.08 | -0.33% | 2.31M | ||
355.59 | 357.14 | 353.96 | +0.37 | +0.10% | 854.96K | ||
12.10 | 12.28 | 11.90 | +0.08 | +0.67% | 11.01M | ||
265.09 | 267.29 | 264.61 | +0.95 | +0.36% | 1.14M | ||
151.25 | 152.59 | 150.79 | -0.02 | -0.01% | 4.84M | ||
61.02 | 61.23 | 60.55 | +0.40 | +0.66% | 1.39M | ||
155.73 | 156.81 | 154.65 | -0.98 | -0.63% | 5.58M | ||
117.79 | 118.92 | 116.55 | -3.22 | -2.66% | 1.58M | ||
243.07 | 243.57 | 241.34 | +0.77 | +0.32% | 1.41M | ||
69.93 | 70.01 | 69.00 | +0.40 | +0.58% | 846.64K | ||
330.46 | 331.40 | 328.58 | +0.73 | +0.22% | 1.22M | ||
125.28 | 125.29 | 124.37 | +0.67 | +0.54% | 974.03K | ||
117.84 | 118.53 | 117.62 | +0.14 | +0.12% | 980.12K | ||
102.97 | 103.86 | 102.41 | -0.24 | -0.23% | 4.17M | ||
161.04 | 161.22 | 157.36 | +1.76 | +1.10% | 4.2M | ||
143.34 | 144.50 | 142.75 | -0.83 | -0.58% | 438.21K | ||
145.50 | 147.84 | 145.12 | -2.09 | -1.42% | 2.67M | ||
57.32 | 57.48 | 56.70 | -0.08 | -0.14% | 13.4M | ||
29.84 | 29.89 | 29.59 | +0.23 | +0.79% | 7.52M | ||
68.75 | 70.01 | 68.49 | -1.65 | -2.34% | 1.07M | ||
147.95 | 148.13 | 145.99 | +1.58 | +1.08% | 881.7K | ||
72.86 | 73.08 | 70.63 | +2.24 | +3.18% | 10.68M | ||
285.97 | 286.61 | 283.46 | +1.13 | +0.40% | 701.5K | ||
168.20 | 170.00 | 167.84 | +0.34 | +0.20% | 822.11K | ||
78.42 | 78.83 | 77.86 | +0.33 | +0.42% | 2.94M | ||
49.77 | 50.24 | 49.66 | -0.24 | -0.49% | 3.15M | ||
30.79 | 30.96 | 30.54 | +0.07 | +0.24% | 2.96M | ||
97.69 | 98.74 | 97.53 | -0.10 | -0.11% | 6.36M | ||
40.44 | 40.53 | 40.07 | +0.38 | +0.95% | 1.4M | ||
83.38 | 84.35 | 80.87 | -2.63 | -3.06% | 1.89M | ||
105.43 | 105.89 | 105.10 | +0.41 | +0.39% | 3.79M | ||
117.91 | 119.40 | 117.37 | -1.29 | -1.09% | 841.1K | ||
162.39 | 164.59 | 162.17 | -1.39 | -0.85% | 2.05M | ||
75.69 | 76.11 | 75.50 | +0.33 | +0.44% | 4.28M | ||
140.45 | 141.00 | 139.95 | -0.17 | -0.12% | 1.4M | ||
18.91 | 18.92 | 18.63 | +0.26 | +1.39% | 11.28M | ||
224.67 | 230.21 | 224.34 | -5.66 | -2.46% | 735.46K | ||
87.58 | 87.71 | 87.06 | +0.39 | +0.45% | 1.27M | ||
66.80 | 66.89 | 66.25 | +0.33 | +0.50% | 1.4M | ||
264.69 | 267.17 | 263.72 | -1.52 | -0.57% | 1.16M | ||
83.49 | 84.29 | 83.40 | -0.05 | -0.06% | 652.45K | ||
199.01 | 199.30 | 196.89 | -0.19 | -0.10% | 5.21M | ||
32.70 | 32.85 | 31.91 | +0.88 | +2.75% | 7.92M | ||
203.51 | 205.24 | 203.14 | -1.11 | -0.54% | 1.73M | ||
164.66 | 165.83 | 163.10 | -1.67 | -1.00% | 29.76M | ||
153.47 | 153.65 | 152.27 | +1.21 | +0.79% | 480.69K | ||
30.86 | 30.94 | 30.25 | +0.08 | +0.26% | 2.48M | ||
113.22 | 113.30 | 109.65 | +1.20 | +1.07% | 873.72K | ||
46.20 | 46.91 | 46.15 | -0.62 | -1.32% | 3.47M | ||
54.32 | 54.94 | 53.59 | -0.54 | -0.98% | 15.55M | ||
2,827.65 | 2,895.50 | 2,796.85 | -96.39 | -3.30% | 281.33K | ||
75.32 | 75.57 | 74.97 | +0.26 | +0.35% | 2.5M | ||
74.56 | 75.06 | 74.07 | +0.15 | +0.21% | 1.24M | ||
336.73 | 337.26 | 332.41 | +3.48 | +1.04% | 1.35M | ||
283.76 | 287.22 | 283.29 | -3.31 | -1.15% | 2.9M | ||
96.30 | 97.19 | 95.87 | -0.21 | -0.22% | 1.06M | ||
21.04 | 21.30 | 20.85 | -0.24 | -1.13% | 8.63M | ||
88.83 | 89.26 | 88.59 | -0.19 | -0.21% | 738.76K | ||
41.21 | 41.22 | 40.83 | +0.32 | +0.78% | 6M | ||
53.61 | 53.75 | 53.31 | +0.16 | +0.30% | 1.05M | ||
276.02 | 278.42 | 274.91 | -2.52 | -0.90% | 5.68M | ||
33.02 | 33.53 | 32.99 | -0.09 | -0.27% | 4.44M | ||
154.71 | 156.06 | 154.26 | -1.12 | -0.72% | 1.85M | ||
139.31 | 140.04 | 138.54 | -0.36 | -0.26% | 1.04M | ||
209.97 | 210.30 | 208.82 | +0.81 | +0.39% | 793.91K | ||
62.24 | 62.38 | 61.74 | +0.16 | +0.26% | 1.38M | ||
19.03 | 19.06 | 18.79 | +0.12 | +0.63% | 1.48M | ||
235.07 | 236.00 | 234.56 | +0.38 | +0.16% | 683.89K | ||
128.88 | 130.35 | 128.73 | -0.98 | -0.75% | 2.13M | ||
289.94 | 293.63 | 289.82 | -3.02 | -1.03% | 919.15K | ||
62.48 | 62.84 | 61.53 | +0.40 | +0.64% | 1.46M | ||
59.09 | 59.16 | 58.69 | +0.14 | +0.24% | 1.88M | ||
48.30 | 49.12 | 48.21 | +0.07 | +0.15% | 6.63M | ||
16.68 | 17.78 | 16.55 | -1.14 | -6.40% | 22.48M | ||
270.35 | 272.73 | 269.12 | -0.87 | -0.32% | 590.48K | ||
181.08 | 181.58 | 179.80 | +0.77 | +0.43% | 3.12M | ||
523.67 | 524.72 | 515.93 | +6.44 | +1.25% | 1.65M | ||
140.27 | 140.63 | 137.40 | +0.88 | +0.63% | 1.9M | ||
266.78 | 267.33 | 264.73 | -0.33 | -0.12% | 2.47M | ||
93.60 | 94.98 | 93.05 | -3.21 | -3.32% | 3.08M | ||
153.70 | 154.65 | 152.34 | -0.94 | -0.61% | 736.14K | ||
52.26 | 52.87 | 52.02 | -0.73 | -1.38% | 4.97M | ||
412.96 | 415.27 | 410.35 | +0.39 | +0.09% | 447.81K | ||
92.83 | 92.84 | 91.45 | +1.06 | +1.16% | 7.35M | ||
168.38 | 168.53 | 167.29 | +1.07 | +0.64% | 2.87M | ||
31.11 | 31.16 | 30.51 | +0.20 | +0.65% | 4.29M | ||
252.14 | 253.00 | 251.10 | +0.36 | +0.14% | 573.48K | ||
33.96 | 33.98 | 33.72 | +0.28 | +0.83% | 5.82M | ||
224.82 | 231.95 | 221.41 | -4.35 | -1.90% | 5.25M | ||
53.03 | 54.60 | 52.95 | -1.59 | -2.91% | 6.61M | ||
650.61 | 650.88 | 634.22 | +9.79 | +1.53% | 2.8M | ||
27.09 | 27.20 | 26.96 | -0.14 | -0.51% | 443.25K | ||
792.24 | 796.74 | 788.16 | +1.22 | +0.15% | 535.63K | ||
3,822.34 | 3,827.82 | 3,755.07 | +53.72 | +1.43% | 223.13K | ||
995.59 | 1,004.05 | 991.45 | +0.26 | +0.03% | 324.48K | ||
804.56 | 806.67 | 800.53 | -0.63 | -0.08% | 436.36K | ||
210.35 | 212.35 | 210.14 | -0.92 | -0.44% | 1.45M | ||
107.61 | 108.30 | 106.82 | -0.92 | -0.85% | 1.61M | ||
159.36 | 163.52 | 156.70 | -4.74 | -2.89% | 1.45M | ||
76.21 | 76.62 | 76.04 | +0.08 | +0.11% | 553.27K | ||
76.94 | 76.95 | 75.48 | +1.08 | +1.42% | 4.73M | ||
212.11 | 212.37 | 197.71 | +15.77 | +8.03% | 3.89M | ||
10.96 | 11.07 | 10.89 | -0.11 | -0.99% | 6.6M | ||
173.44 | 174.28 | 172.07 | -0.81 | -0.46% | 549.75K | ||
90.34 | 90.73 | 90.01 | +0.56 | +0.62% | 2.21M | ||
26.29 | 26.46 | 26.17 | -0.13 | -0.49% | 1.59M | ||
135.47 | 135.68 | 133.30 | +2.11 | +1.58% | 2.46M | ||
414.75 | 415.70 | 412.56 | +1.75 | +0.42% | 1.83M | ||
27.85 | 28.38 | 27.82 | -0.58 | -2.04% | 4.06M | ||
71.97 | 72.84 | 71.49 | -0.60 | -0.83% | 1.46M | ||
3,169.35 | 3,191.76 | 3,167.64 | -7.04 | -0.22% | 159.35K | ||
138.76 | 141.22 | 138.51 | -2.17 | -1.54% | 663.81K | ||
41.20 | 42.07 | 41.18 | -0.72 | -1.72% | 3.93M | ||
64.03 | 65.27 | 63.40 | +0.16 | +0.25% | 1.25M | ||
225.31 | 225.90 | 224.06 | +1.69 | +0.76% | 636.89K | ||
19.75 | 19.84 | 19.68 | -0.04 | -0.18% | 2.62M | ||
101.11 | 101.34 | 100.37 | +0.27 | +0.27% | 1.07M | ||
36.42 | 36.80 | 36.19 | -0.35 | -0.95% | 2.26M | ||
15.97 | 16.11 | 15.93 | -0.05 | -0.31% | 1.88M | ||
82.84 | 82.94 | 81.38 | +0.74 | +0.90% | 692.12K | ||
61.24 | 61.35 | 60.68 | +0.46 | +0.76% | 1.51M | ||
83.03 | 83.05 | 81.29 | +1.55 | +1.90% | 1.57M | ||
83.01 | 83.31 | 82.49 | +0.30 | +0.36% | 1.06M | ||
186.50 | 186.81 | 185.79 | +0.52 | +0.28% | 493K | ||
541.40 | 545.72 | 538.28 | -4.97 | -0.91% | 380.16K | ||
48.36 | 48.97 | 48.24 | -0.37 | -0.76% | 1.24M | ||
84.58 | 85.13 | 84.02 | -0.11 | -0.13% | 1.76M | ||
127.78 | 128.04 | 125.02 | +2.11 | +1.68% | 2.44M | ||
176.60 | 178.93 | 175.61 | +0.52 | +0.30% | 2.25M | ||
1,399.20 | 1,409.39 | 1,393.46 | -14.83 | -1.05% | 1.51M | ||
274.42 | 275.49 | 268.17 | +0.85 | +0.31% | 1.15M | ||
186.60 | 186.88 | 174.74 | +11.65 | +6.66% | 109.08M | ||
151.42 | 152.74 | 150.00 | +0.52 | +0.34% | 1.86M | ||
114.70 | 116.37 | 114.02 | +1.22 | +1.08% | 2.4M | ||
264.02 | 267.24 | 262.02 | -3.42 | -1.28% | 501.91K | ||
326.79 | 327.92 | 325.01 | -1.80 | -0.55% | 314.02K | ||
167.93 | 168.66 | 165.11 | -1.30 | -0.77% | 2.34M | ||
275.11 | 277.39 | 273.45 | +0.27 | +0.10% | 807.43K | ||
86.85 | 87.86 | 86.75 | -0.67 | -0.77% | 1.17M | ||
130.84 | 131.56 | 129.95 | +0.15 | +0.11% | 1.76M | ||
61.31 | 61.79 | 59.85 | -1.03 | -1.65% | 4.97M | ||
518.44 | 529.05 | 518.40 | -11.63 | -2.19% | 486.17K | ||
57.40 | 57.51 | 56.93 | +0.21 | +0.37% | 1.76M | ||
169.08 | 170.08 | 168.23 | -0.37 | -0.22% | 300.58K | ||
217.56 | 218.08 | 213.41 | +2.59 | +1.20% | 301.93K | ||
756.74 | 759.66 | 740.04 | +0.86 | +0.11% | 322.26K | ||
243.14 | 258.13 | 243.10 | -25.27 | -9.41% | 619.38K | ||
72.82 | 73.35 | 72.15 | -1.46 | -1.97% | 4.28M | ||
182.67 | 183.94 | 182.16 | -1.33 | -0.72% | 482.26K | ||
182.79 | 184.50 | 180.25 | -1.35 | -0.73% | 725.32K | ||
371.14 | 371.38 | 363.47 | +2.85 | +0.77% | 220.75K | ||
898.95 | 939.94 | 877.89 | -4.99 | -0.55% | 5.89M | ||
82.68 | 83.40 | 80.83 | +0.18 | +0.22% | 824.8K | ||
321.78 | 322.48 | 317.07 | +1.62 | +0.51% | 285.63K | ||
36.50 | 37.13 | 36.49 | -0.37 | -1.00% | 1.98M | ||
164.36 | 164.73 | 163.65 | +0.46 | +0.28% | 3.11M | ||
272.08 | 272.68 | 266.48 | +4.42 | +1.65% | 523.62K | ||
150.29 | 150.35 | 149.59 | +0.85 | +0.57% | 554.51K | ||
151.85 | 152.31 | 150.90 | +0.16 | +0.11% | 848.69K | ||
136.47 | 137.21 | 136.21 | -0.39 | -0.28% | 335.75K | ||
221.46 | 223.50 | 219.78 | -1.61 | -0.72% | 361.27K | ||
253.61 | 257.93 | 253.24 | -1.98 | -0.77% | 187.61K | ||
1,522.08 | 1,523.05 | 1,494.26 | +3.79 | +0.25% | 132.62K | ||
101.34 | 101.39 | 100.58 | +0.33 | +0.33% | 283.75K | ||
101.97 | 102.32 | 99.17 | +2.54 | +2.55% | 2.47M | ||
580.80 | 581.93 | 568.45 | -2.30 | -0.39% | 390.5K | ||
449.74 | 452.47 | 448.36 | -2.74 | -0.61% | 175.76K | ||
124.80 | 125.68 | 124.67 | -0.33 | -0.26% | 606.38K | ||
289.60 | 292.29 | 288.71 | -2.28 | -0.78% | 172.48K | ||
144.25 | 144.54 | 142.50 | +0.90 | +0.63% | 1.1M | ||
264.00 | 265.13 | 262.94 | +0.59 | +0.22% | 159.7K | ||
1,376.00 | 1,443.13 | 1,367.02 | -70.28 | -4.86% | 306.05K | ||
96.76 | 97.13 | 95.30 | -0.45 | -0.46% | 830.97K | ||
342.36 | 344.95 | 342.18 | -1.48 | -0.43% | 171.18K | ||
393.98 | 394.57 | 391.45 | +4.18 | +1.07% | 284.25K | ||
60.17 | 60.19 | 59.72 | +0.22 | +0.37% | 462.02K | ||
142.63 | 147.70 | 142.28 | +4.80 | +3.48% | 3.13M | ||
1,337.46 | 1,340.44 | 1,310.34 | +24.70 | +1.88% | 203.94K | ||
118.51 | 118.95 | 117.74 | +0.23 | +0.19% | 921.11K | ||
89.84 | 90.50 | 89.84 | -0.02 | -0.02% | 1.39M | ||
513.60 | 517.67 | 511.14 | -2.48 | -0.48% | 197K | ||
321.18 | 325.10 | 318.01 | -3.87 | -1.19% | 810.14K | ||
404.01 | 404.51 | 395.40 | +6.24 | +1.57% | 324.3K | ||
46.49 | 46.91 | 46.31 | -0.30 | -0.64% | 876.63K | ||
230.59 | 233.74 | 230.48 | -2.16 | -0.93% | 638.92K | ||
218.32 | 219.60 | 216.84 | -0.42 | -0.19% | 319.77K | ||
505.38 | 515.38 | 502.60 | -6.88 | -1.34% | 778.23K | ||
7,622.0 | 7,681.4 | 7,620.0 | -55.8 | -0.73% | 9.61K | ||
16.20 | 16.20 | 15.85 | +0.10 | +0.65% | 28.17M | ||
337.03 | 343.20 | 336.61 | -5.73 | -1.67% | 404.21K | ||
408.03 | 409.95 | 401.70 | +0.48 | +0.12% | 233.07K | ||
496.00 | 498.59 | 492.75 | +2.08 | +0.42% | 136.98K | ||
118.16 | 119.68 | 117.53 | +0.61 | +0.52% | 1.06M | ||
464.63 | 470.70 | 462.27 | -4.21 | -0.90% | 11.7M | ||
123.51 | 124.26 | 122.84 | -0.20 | -0.16% | 453.09K | ||
212.93 | 214.95 | 212.66 | -1.66 | -0.77% | 268.29K | ||
169.99 | 170.66 | 168.77 | -0.66 | -0.39% | 875.64K | ||
55.63 | 55.66 | 55.14 | +0.54 | +0.98% | 1.13M | ||
253.89 | 255.31 | 252.42 | +0.79 | +0.31% | 345.74K | ||
35.59 | 36.27 | 34.97 | +0.65 | +1.86% | 4.91M | ||
111.50 | 113.28 | 110.92 | -1.95 | -1.72% | 2.52M | ||
82.31 | 82.50 | 81.12 | +0.37 | +0.45% | 1.49M | ||
100.79 | 100.93 | 99.92 | +0.17 | +0.17% | 1.45M | ||
191.22 | 191.31 | 188.33 | -0.28 | -0.15% | 509.85K | ||
84.23 | 84.72 | 84.12 | -0.38 | -0.45% | 667.51K | ||
70.66 | 70.89 | 70.01 | +0.39 | +0.56% | 4.24M | ||
92.45 | 93.44 | 91.55 | -1.60 | -1.70% | 1.63M | ||
285.68 | 287.78 | 282.59 | +1.64 | +0.58% | 1.79M | ||
900.14 | 910.74 | 897.37 | -2.71 | -0.30% | 274.84K | ||
322.98 | 328.29 | 322.15 | -4.09 | -1.25% | 2M | ||
993.95 | 995.75 | 982.97 | +6.68 | +0.68% | 326.6K | ||
694.95 | 700.89 | 690.09 | -6.18 | -0.88% | 250.91K | ||
19.75 | 19.93 | 19.72 | -0.10 | -0.48% | 9.2M | ||
126.68 | 130.80 | 126.64 | -3.47 | -2.67% | 1.38M | ||
78.42 | 78.73 | 77.34 | +0.85 | +1.10% | 1.89M | ||
144.16 | 145.48 | 143.92 | -0.26 | -0.18% | 1.73M | ||
145.96 | 146.08 | 144.38 | +0.19 | +0.13% | 926.02K | ||
39.71 | 39.74 | 39.16 | +0.32 | +0.81% | 2.16M | ||
198.37 | 199.61 | 196.97 | -0.04 | -0.02% | 599.04K | ||
449.18 | 454.65 | 447.17 | -7.12 | -1.56% | 347.43K | ||
217.07 | 220.49 | 216.53 | -2.72 | -1.24% | 292.77K | ||
180.20 | 181.77 | 177.86 | -1.21 | -0.67% | 396.04K | ||
44.50 | 44.80 | 44.36 | -0.26 | -0.58% | 1.33M | ||
199.96 | 200.45 | 198.82 | -0.43 | -0.21% | 417.92K | ||
146.11 | 150.21 | 144.49 | -4.18 | -2.78% | 1.43M | ||
105.95 | 106.23 | 105.40 | +0.38 | +0.36% | 844.79K | ||
119.54 | 119.60 | 117.22 | +0.62 | +0.52% | 594.55K | ||
134.37 | 134.37 | 132.82 | +0.80 | +0.60% | 490.63K | ||
52.12 | 52.31 | 51.70 | +0.34 | +0.66% | 1.24M | ||
155.50 | 156.50 | 155.19 | -1.03 | -0.66% | 204.68K | ||
103.33 | 104.33 | 102.30 | +1.05 | +1.03% | 677.62K | ||
169.13 | 169.39 | 167.45 | +0.53 | +0.31% | 1M | ||
79.23 | 80.18 | 78.90 | +0.56 | +0.71% | 731.79K | ||
100.18 | 100.44 | 99.68 | +0.08 | +0.08% | 886.36K | ||
150.77 | 150.79 | 146.37 | +3.07 | +2.08% | 2.34M | ||
273.10 | 278.29 | 272.81 | -5.84 | -2.09% | 645.74K | ||
181.91 | 182.16 | 179.56 | +0.35 | +0.19% | 472.17K | ||
257.79 | 258.37 | 256.00 | +1.40 | +0.55% | 480.13K | ||
107.10 | 107.28 | 106.46 | +0.59 | +0.55% | 536.59K | ||
154.20 | 154.54 | 150.16 | +2.98 | +1.97% | 1.04M | ||
107.38 | 107.78 | 105.78 | 0.00 | 0.00% | 1.89M | ||
55.09 | 55.49 | 54.96 | +0.11 | +0.20% | 3.32M | ||
85.76 | 85.90 | 85.04 | -0.05 | -0.06% | 518.75K | ||
101.65 | 102.41 | 100.56 | +1.48 | +1.48% | 1.67M | ||
183.90 | 185.30 | 182.95 | +1.20 | +0.66% | 414.52K | ||
54.93 | 55.15 | 54.28 | +0.01 | +0.02% | 3.29M | ||
175.46 | 179.17 | 174.71 | -3.51 | -1.96% | 2.64M | ||
571.53 | 573.66 | 566.82 | -2.85 | -0.50% | 578.71K | ||
57.30 | 57.48 | 56.79 | -0.02 | -0.03% | 946.87K | ||
381.83 | 388.76 | 378.09 | -4.67 | -1.21% | 909.36K | ||
251.50 | 253.21 | 249.15 | -0.91 | -0.36% | 605.95K | ||
163.04 | 165.67 | 162.50 | -1.52 | -0.92% | 2.51M | ||
196.56 | 199.10 | 196.34 | -1.27 | -0.64% | 832.71K | ||
16.94 | 17.38 | 16.83 | 0.00 | 0.00% | 13.4M | ||
172.77 | 175.76 | 172.52 | -1.62 | -0.93% | 1.27M | ||
229.37 | 229.59 | 226.76 | -0.72 | -0.31% | 1.03M | ||
776.68 | 777.93 | 763.91 | +2.50 | +0.32% | 670.26K | ||
311.66 | 318.50 | 300.00 | -12.11 | -3.74% | 13.66M | ||
230.38 | 230.89 | 227.20 | +2.14 | +0.94% | 972.63K | ||
205.77 | 206.27 | 203.57 | +0.20 | +0.10% | 935.2K | ||
14.03 | 14.49 | 14.01 | -0.49 | -3.37% | 22.55M | ||
123.60 | 124.15 | 121.69 | +0.36 | +0.29% | 448.29K | ||
179.54 | 179.82 | 177.31 | +1.08 | +0.61% | 14.68M | ||
179.58 | 180.67 | 178.25 | -0.71 | -0.39% | 313.33K | ||
317.00 | 318.41 | 311.67 | -2.39 | -0.75% | 1.74M | ||
44.81 | 44.90 | 44.02 | +0.64 | +1.45% | 3.72M | ||
55.01 | 55.27 | 54.86 | +0.01 | +0.02% | 1.21M | ||
36.57 | 36.86 | 36.40 | +0.08 | +0.22% | 2.02M | ||
146.77 | 154.39 | 142.50 | -12.98 | -8.13% | 4.26M | ||
97.99 | 98.47 | 96.97 | -0.69 | -0.70% | 733.82K | ||
64.18 | 64.35 | 63.22 | +0.05 | +0.08% | 2.22M | ||
52.73 | 52.85 | 52.36 | +0.24 | +0.46% | 999.01K | ||
64.10 | 64.68 | 63.70 | -0.67 | -1.03% | 6.45M | ||
17.79 | 17.83 | 17.59 | -0.01 | -0.06% | 8.95M | ||
30.03 | 30.73 | 29.97 | -0.35 | -1.15% | 4.02M | ||
77.06 | 77.15 | 76.57 | -0.07 | -0.10% | 1.73M | ||
87.24 | 87.74 | 85.83 | +0.57 | +0.66% | 1.91M | ||
35.18 | 35.56 | 35.16 | -0.25 | -0.71% | 865.19K | ||
30.12 | 30.31 | 30.06 | -0.10 | -0.33% | 1.56M | ||
61.04 | 62.15 | 60.78 | -1.26 | -2.02% | 1.25M | ||
143.69 | 143.87 | 138.10 | +2.68 | +1.90% | 3.29M | ||
63.99 | 64.65 | 63.81 | -0.66 | -1.02% | 14.5M | ||
32.87 | 33.28 | 32.85 | -0.12 | -0.36% | 2.04M | ||
30.40 | 30.84 | 30.40 | -0.18 | -0.59% | 926.92K | ||
56.64 | 56.97 | 56.43 | -0.10 | -0.18% | 2.24M | ||
10.07 | 10.09 | 9.92 | +0.13 | +1.31% | 6.43M | ||
335.59 | 336.14 | 329.06 | +4.68 | +1.41% | 666.95K | ||
98.18 | 98.19 | 96.26 | +1.10 | +1.13% | 1.78M | ||
66.21 | 66.50 | 65.76 | +0.23 | +0.35% | 3.71M | ||
84.83 | 84.87 | 83.75 | +0.77 | +0.92% | 934.13K | ||
144.10 | 145.71 | 144.09 | -2.27 | -1.55% | 4.45M | ||
222.59 | 222.67 | 215.50 | +7.52 | +3.50% | 1.87M | ||
81.94 | 82.00 | 81.10 | +0.19 | +0.23% | 1.15M | ||
19.96 | 20.10 | 19.67 | +0.07 | +0.33% | 23.32M | ||
99.53 | 99.75 | 98.25 | +0.91 | +0.92% | 859.57K | ||
435.04 | 437.17 | 431.48 | +2.43 | +0.56% | 1.23M |
뉴욕증권거래소에서 NYSE:BHP라는 종목으로 거래되는 BHP 그룹의 주가는 화요일, 요하네스버그증권거래소에 JO:AGLJ로 상장된 광업 경쟁사 Anglo Ame...
베트남 당국은 애플의 주요 공급업체인 폭스콘에 베트남 북부 지역의 조립 시설에서 전력 소비를 30% 줄여달라고 요청했습니다. 이러한 조치는 작년에 발생한 정전 사...
화요일 유럽 증시는 통화정책에 대한 신중한 접근을 시사하는 미국 연방준비제도(연준) 관리들의 발언으로 투자 심리가 영향을 받아 금리 인하 가능성에 대한 기대감이 ...